KissMeData/065370/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	193100	308170930	9620	9620	9620	9620	3453
3	20230926	193000	308170930	9620	9620	9620	9620	0
4	20230926	192900	308170930	9620	9620	9620	9620	0
5	20230926	192800	308170930	9620	9620	9620	9620	0
6	20230926	192700	308170930	9620	9620	9620	9620	0
7	20230926	192600	308170930	9620	9620	9620	9620	0
8	20230926	192500	308170930	9620	9620	9620	9620	0
9	20230926	192400	308170930	9620	9620	9620	9620	0
10	20230926	192300	308170930	9620	9620	9620	9620	0
11	20230926	192200	308170930	9620	9620	9620	9620	0
12	20230926	192100	308170930	9620	9620	9620	9620	0
13	20230926	192000	308170930	9620	9620	9620	9620	0
14	20230926	191900	308170930	9620	9620	9620	9620	0
15	20230926	191800	308170930	9620	9620	9620	9620	0
16	20230926	191700	308170930	9620	9620	9620	9620	0
17	20230926	191600	308170930	9620	9620	9620	9620	0
18	20230926	191500	308170930	9620	9620	9620	9620	0
19	20230926	191400	308170930	9620	9620	9620	9620	0
20	20230926	191300	308170930	9620	9620	9620	9620	0
21	20230926	191200	308170930	9620	9620	9620	9620	0
22	20230926	191100	308170930	9620	9620	9620	9620	0
23	20230926	191000	308170930	9620	9620	9620	9620	0
24	20230926	190900	308170930	9620	9620	9620	9620	0
25	20230926	190800	308170930	9620	9620	9620	9620	0
26	20230926	190700	308170930	9620	9620	9620	9620	0
27	20230926	190600	308170930	9620	9620	9620	9620	0
28	20230926	190500	308170930	9620	9620	9620	9620	0
29	20230926	190400	308170930	9620	9620	9620	9620	0
30	20230926	190300	308170930	9620	9620	9620	9620	0
31	20230926	190200	308170930	9620	9620	9620	9620	0
32	20230926	190100	308170930	9620	9620	9620	9620	3453
33	20230926	190000	308170930	9620	9620	9620	9620	0
34	20230926	185900	308170930	9620	9620	9620	9620	0
35	20230926	185800	308170930	9620	9620	9620	9620	0
36	20230926	185700	308170930	9620	9620	9620	9620	0
37	20230926	185600	308170930	9620	9620	9620	9620	0
38	20230926	185500	308170930	9620	9620	9620	9620	0
39	20230926	185400	308170930	9620	9620	9620	9620	0
40	20230926	185300	308170930	9620	9620	9620	9620	0
41	20230926	185200	308170930	9620	9620	9620	9620	0
42	20230926	185100	308170930	9620	9620	9620	9620	0
43	20230926	185000	308170930	9620	9620	9620	9620	0
44	20230926	184900	308170930	9620	9620	9620	9620	0
45	20230926	184800	308170930	9620	9620	9620	9620	0
46	20230926	184700	308170930	9620	9620	9620	9620	0
47	20230926	184600	308170930	9620	9620	9620	9620	0
48	20230926	184500	308170930	9620	9620	9620	9620	0
49	20230926	184400	308170930	9620	9620	9620	9620	0
50	20230926	184300	308170930	9620	9620	9620	9620	0
51	20230926	184200	308170930	9620	9620	9620	9620	0
52	20230926	184100	308170930	9620	9620	9620	9620	0
53	20230926	184000	308170930	9620	9620	9620	9620	0
54	20230926	183900	308170930	9620	9620	9620	9620	0
55	20230926	183800	308170930	9620	9620	9620	9620	0
56	20230926	183700	308170930	9620	9620	9620	9620	0
57	20230926	183600	308170930	9620	9620	9620	9620	0
58	20230926	183500	308170930	9620	9620	9620	9620	0
59	20230926	183400	308170930	9620	9620	9620	9620	0
60	20230926	183300	308170930	9620	9620	9620	9620	0
61	20230926	183200	308170930	9620	9620	9620	9620	0
62	20230926	183100	308170930	9620	9620	9620	9620	3453
63	20230926	183000	308170930	9620	9620	9620	9620	0
64	20230926	182900	308170930	9620	9620	9620	9620	0
65	20230926	182800	308170930	9620	9620	9620	9620	0
66	20230926	182700	308170930	9620	9620	9620	9620	0
67	20230926	182600	308170930	9620	9620	9620	9620	0
68	20230926	182500	308170930	9620	9620	9620	9620	0
69	20230926	182400	308170930	9620	9620	9620	9620	0
70	20230926	182300	308170930	9620	9620	9620	9620	0
71	20230926	182200	308170930	9620	9620	9620	9620	0
72	20230926	182100	308170930	9620	9620	9620	9620	0
73	20230926	182000	308170930	9620	9620	9620	9620	0
74	20230926	181900	308170930	9620	9620	9620	9620	0
75	20230926	181800	308170930	9620	9620	9620	9620	0
76	20230926	181700	308170930	9620	9620	9620	9620	0
77	20230926	181600	308170930	9620	9620	9620	9620	0
78	20230926	181500	308170930	9620	9620	9620	9620	0
79	20230926	181400	308170930	9620	9620	9620	9620	0
80	20230926	181300	308170930	9620	9620	9620	9620	0
81	20230926	181200	308170930	9620	9620	9620	9620	0
82	20230926	181100	308170930	9620	9620	9620	9620	0
83	20230926	181000	308170930	9620	9620	9620	9620	0
84	20230926	180900	308170930	9620	9620	9620	9620	0
85	20230926	180800	308170930	9620	9620	9620	9620	0
86	20230926	180700	308170930	9620	9620	9620	9620	0
87	20230926	180600	308170930	9620	9620	9620	9620	0
88	20230926	180500	308170930	9620	9620	9620	9620	0
89	20230926	180400	308170930	9620	9620	9620	9620	0
90	20230926	180300	308170930	9620	9620	9620	9620	0
91	20230926	180200	308170930	9620	9620	9620	9620	0
92	20230926	180100	308170930	9620	9620	9620	9620	3453
93	20230926	180000	308170930	9620	9620	9620	9620	0
94	20230926	175900	308170930	9620	9620	9620	9620	0
95	20230926	175800	308170930	9620	9620	9620	9620	0
96	20230926	175700	308170930	9620	9620	9620	9620	0
97	20230926	175600	308170930	9620	9620	9620	9620	0
98	20230926	175500	308170930	9620	9620	9620	9620	0
99	20230926	175400	308170930	9620	9620	9620	9620	0
100	20230926	175300	308170930	9620	9620	9620	9620	0
101	20230926	175200	308170930	9620	9620	9620	9620	0
102	20230926	175100	308170930	9620	9620	9620	9620	0
103	20230926	175000	308170930	9620	9620	9620	9620	0
104	20230926	174900	308170930	9620	9620	9620	9620	0
105	20230926	174800	308170930	9620	9620	9620	9620	0
106	20230926	174700	308170930	9620	9620	9620	9620	0
107	20230926	174600	308170930	9620	9620	9620	9620	0
108	20230926	174500	308170930	9620	9620	9620	9620	0
109	20230926	174400	308170930	9620	9620	9620	9620	0
110	20230926	174300	308170930	9620	9620	9620	9620	0
111	20230926	174200	308170930	9620	9620	9620	9620	0
112	20230926	174100	308170930	9620	9620	9620	9620	0
113	20230926	174000	308170930	9620	9620	9620	9620	0
114	20230926	173900	308170930	9620	9620	9620	9620	0
115	20230926	173800	308170930	9620	9620	9620	9620	0
116	20230926	173700	308170930	9620	9620	9620	9620	0
117	20230926	173600	308170930	9620	9620	9620	9620	0
118	20230926	173500	308170930	9620	9620	9620	9620	0
119	20230926	173400	308170930	9620	9620	9620	9620	0
120	20230926	173300	308170930	9620	9620	9620	9620	0
121	20230926	173200	308170930	9620	9620	9620	9620	0
122	20230926	173100	308170930	9620	9620	9620	9620	3453
123	20230926	173000	308170930	9620	9620	9620	9620	0
124	20230926	172900	308170930	9620	9620	9620	9620	0
125	20230926	172800	308170930	9620	9620	9620	9620	0
126	20230926	172700	308170930	9620	9620	9620	9620	0
127	20230926	172600	308170930	9620	9620	9620	9620	0
128	20230926	172500	308170930	9620	9620	9620	9620	0
129	20230926	172400	308170930	9620	9620	9620	9620	0
130	20230926	172300	308170930	9620	9620	9620	9620	0
131	20230926	172200	308170930	9620	9620	9620	9620	0
132	20230926	172100	308170930	9620	9620	9620	9620	0
133	20230926	172000	308170930	9620	9620	9620	9620	0
134	20230926	171900	308170930	9620	9620	9620	9620	0
135	20230926	171800	308170930	9620	9620	9620	9620	0
136	20230926	171700	308170930	9620	9620	9620	9620	0
137	20230926	171600	308170930	9620	9620	9620	9620	0
138	20230926	171500	308170930	9620	9620	9620	9620	0
139	20230926	171400	308170930	9620	9620	9620	9620	0
140	20230926	171300	308170930	9620	9620	9620	9620	0
141	20230926	171200	308170930	9620	9620	9620	9620	0
142	20230926	171100	308170930	9620	9620	9620	9620	0
143	20230926	171000	308170930	9620	9620	9620	9620	0
144	20230926	170900	308170930	9620	9620	9620	9620	0
145	20230926	170800	308170930	9620	9620	9620	9620	0
146	20230926	170700	308170930	9620	9620	9620	9620	0
147	20230926	170600	308170930	9620	9620	9620	9620	0
148	20230926	170500	308170930	9620	9620	9620	9620	0
149	20230926	170400	308170930	9620	9620	9620	9620	0
150	20230926	170300	308170930	9620	9620	9620	9620	0
151	20230926	170200	308170930	9620	9620	9620	9620	0
152	20230926	170100	308170930	9620	9620	9620	9620	3453
153	20230926	170000	308170930	9620	9620	9620	9620	0
154	20230926	165900	308170930	9620	9620	9620	9620	0
155	20230926	165800	308170930	9620	9620	9620	9620	0
156	20230926	165700	308170930	9620	9620	9620	9620	0
157	20230926	165600	308170930	9620	9620	9620	9620	0
158	20230926	165500	308170930	9620	9620	9620	9620	0
159	20230926	165400	308170930	9620	9620	9620	9620	0
160	20230926	165300	308170930	9620	9620	9620	9620	0
161	20230926	165200	308170930	9620	9620	9620	9620	0
162	20230926	165100	308170930	9620	9620	9620	9620	0
163	20230926	165000	308170930	9620	9620	9620	9620	0
164	20230926	164900	308170930	9620	9620	9620	9620	0
165	20230926	164800	308170930	9620	9620	9620	9620	0
166	20230926	164700	308170930	9620	9620	9620	9620	0
167	20230926	164600	308170930	9620	9620	9620	9620	0
168	20230926	164500	308170930	9620	9620	9620	9620	0
169	20230926	164400	308170930	9620	9620	9620	9620	0
170	20230926	164300	308170930	9620	9620	9620	9620	0
171	20230926	164200	308170930	9620	9620	9620	9620	0
172	20230926	164100	308170930	9620	9620	9620	9620	0
173	20230926	164000	308170930	9620	9620	9620	9620	0
174	20230926	163900	308170930	9620	9620	9620	9620	0
175	20230926	163800	308170930	9620	9620	9620	9620	0
176	20230926	163700	308170930	9620	9620	9620	9620	0
177	20230926	163600	308170930	9620	9620	9620	9620	0
178	20230926	163500	308170930	9620	9620	9620	9620	0
179	20230926	163400	308170930	9620	9620	9620	9620	0
180	20230926	163300	308170930	9620	9620	9620	9620	0
181	20230926	163200	308170930	9620	9620	9620	9620	0
182	20230926	163100	308170930	9620	9620	9620	9620	3453
183	20230926	163000	308170930	9620	9620	9620	9620	0
184	20230926	162900	308170930	9620	9620	9620	9620	0
185	20230926	162800	308170930	9620	9620	9620	9620	0
186	20230926	162700	308170930	9620	9620	9620	9620	0
187	20230926	162600	308170930	9620	9620	9620	9620	0
188	20230926	162500	308170930	9620	9620	9620	9620	0
189	20230926	162400	308170930	9620	9620	9620	9620	0
190	20230926	162300	308170930	9620	9620	9620	9620	0
191	20230926	162200	308170930	9620	9620	9620	9620	0
192	20230926	162100	308170930	9620	9620	9620	9620	0
193	20230926	162000	308170930	9620	9620	9620	9620	0
194	20230926	161900	308170930	9620	9620	9620	9620	0
195	20230926	161800	308170930	9620	9620	9620	9620	0
196	20230926	161700	308170930	9620	9620	9620	9620	0
197	20230926	161600	308170930	9620	9620	9620	9620	0
198	20230926	161500	308170930	9620	9620	9620	9620	0
199	20230926	161400	308170930	9620	9620	9620	9620	0
200	20230926	161300	308170930	9620	9620	9620	9620	0
201	20230926	161200	308170930	9620	9620	9620	9620	0
202	20230926	161100	308170930	9620	9620	9620	9620	0
203	20230926	161000	308170930	9620	9620	9620	9620	0
204	20230926	160900	308170930	9620	9620	9620	9620	0
205	20230926	160800	308170930	9620	9620	9620	9620	0
206	20230926	160700	308170930	9620	9620	9620	9620	0
207	20230926	160600	308170930	9620	9620	9620	9620	0
208	20230926	160500	308170930	9620	9620	9620	9620	0
209	20230926	160400	308170930	9620	9620	9620	9620	0
210	20230926	160300	308170930	9620	9620	9620	9620	0
211	20230926	160200	308170930	9620	9620	9620	9620	0
212	20230926	160100	308170930	9620	9620	9620	9620	3453
213	20230926	160000	308170930	9620	9620	9620	9620	0
214	20230926	155900	308170930	9620	9620	9620	9620	0
215	20230926	155800	308170930	9620	9620	9620	9620	0
216	20230926	155700	308170930	9620	9620	9620	9620	0
217	20230926	155600	308170930	9620	9620	9620	9620	0
218	20230926	155500	308170930	9620	9620	9620	9620	0
219	20230926	155400	308170930	9620	9620	9620	9620	0
220	20230926	155300	308170930	9620	9620	9620	9620	0
221	20230926	155200	308170930	9620	9620	9620	9620	0
222	20230926	155100	308170930	9620	9620	9620	9620	0
223	20230926	155000	308170930	9620	9620	9620	9620	0
224	20230926	154900	308170930	9620	9620	9620	9620	0
225	20230926	154800	308170930	9620	9620	9620	9620	0
226	20230926	154700	308170930	9620	9620	9620	9620	0
227	20230926	154600	308170930	9620	9620	9620	9620	0
228	20230926	154500	308170930	9620	9620	9620	9620	0
229	20230926	154400	308170930	9620	9620	9620	9620	0
230	20230926	154300	308170930	9620	9620	9620	9620	0
231	20230926	154200	308170930	9620	9620	9620	9620	0
232	20230926	154100	308170930	9620	9620	9620	9620	0
233	20230926	154000	308170930	9620	9620	9620	9620	0
234	20230926	153900	308170930	9620	9620	9620	9620	0
235	20230926	153800	308170930	9620	9620	9620	9620	0
236	20230926	153700	308170930	9620	9620	9620	9620	0
237	20230926	153600	308170930	9620	9620	9620	9620	0
238	20230926	153500	308170930	9620	9620	9620	9620	0
239	20230926	153400	308170930	9620	9620	9620	9620	0
240	20230926	153300	308170930	9620	9620	9620	9620	0
241	20230926	153200	308170930	9620	9620	9620	9620	0
242	20230926	153100	308170930	9620	9620	9620	9620	3453
243	20230926	153000	308170930	9620	9620	9620	9620	3453
244	20230926	152900	274953070	9660	9660	9660	9660	0
245	20230926	152800	274953070	9660	9660	9660	9660	0
246	20230926	152700	274953070	9660	9660	9660	9660	0
247	20230926	152600	274953070	9660	9660	9660	9660	0
248	20230926	152500	274953070	9660	9660	9660	9660	0
249	20230926	152400	274953070	9660	9660	9660	9660	0
250	20230926	152300	274953070	9660	9660	9660	9660	0
251	20230926	152200	274953070	9660	9660	9660	9660	0
252	20230926	152100	274953070	9660	9660	9660	9660	0
253	20230926	152000	274953070	9660	9660	9660	9660	0
254	20230926	151900	274953070	9660	9670	9670	9660	31
255	20230926	151800	274653360	9670	9640	9670	9640	21
256	20230926	151700	274450320	9620	9580	9620	9580	916
257	20230926	151600	265661260	9580	9600	9600	9580	899
258	20230926	151500	257034810	9620	9620	9620	9610	138
259	20230926	151400	255708510	9620	9620	9620	9620	0
260	20230926	151300	255708510	9620	9620	9620	9620	0
261	20230926	151200	255708510	9620	9620	9620	9620	1
262	20230926	151100	255698890	9610	9620	9620	9610	202
263	20230926	151000	253757650	9650	9610	9650	9600	26
264	20230926	150900	253507890	9640	9640	9640	9640	10
265	20230926	150800	253411490	9650	9650	9650	9650	0
266	20230926	150700	253411490	9650	9630	9650	9610	4
267	20230926	150600	253372950	9620	9650	9650	9620	311
268	20230926	150500	250374800	9670	9670	9670	9670	0
269	20230926	150400	250374800	9670	9670	9670	9670	0
270	20230926	150300	250374800	9670	9670	9670	9670	0
271	20230926	150200	250374800	9670	9670	9670	9670	0
272	20230926	150100	250374800	9670	9670	9670	9670	0
273	20230926	150000	250374800	9670	9670	9670	9670	3
274	20230926	145900	250345790	9600	9600	9670	9600	54
275	20230926	145800	249824760	9600	9640	9640	9600	1061
276	20230926	145700	239622700	9640	9640	9640	9640	10
277	20230926	145600	239526300	9640	9660	9670	9640	348
278	20230926	145500	236169110	9660	9660	9660	9660	0
279	20230926	145400	236169110	9660	9660	9660	9660	2
280	20230926	145300	236149790	9660	9660	9660	9660	1
281	20230926	145200	236140130	9660	9660	9660	9660	0
282	20230926	145100	236140130	9660	9660	9660	9660	1
283	20230926	145000	236130470	9660	9660	9660	9660	1
284	20230926	144900	236120810	9660	9660	9660	9660	1
285	20230926	144800	236111150	9660	9660	9660	9660	1
286	20230926	144700	236101490	9660	9660	9660	9660	1
287	20230926	144600	236091830	9660	9660	9660	9660	101
288	20230926	144500	235116170	9660	9660	9660	9660	1
289	20230926	144400	235106510	9660	9630	9660	9630	241
290	20230926	144300	232785650	9660	9630	9660	9630	101
291	20230926	144200	231812990	9630	9630	9630	9630	100
292	20230926	144100	230849990	9660	9660	9660	9660	1
293	20230926	144000	230840330	9670	9670	9670	9670	2
294	20230926	143900	230820990	9670	9670	9670	9670	10
295	20230926	143800	230724290	9670	9670	9670	9670	0
296	20230926	143700	230724290	9670	9670	9670	9670	0
297	20230926	143600	230724290	9670	9670	9670	9670	1
298	20230926	143500	230714620	9670	9620	9670	9620	59
299	20230926	143400	230146990	9620	9620	9620	9620	287
300	20230926	143300	227386050	9630	9640	9650	9630	396
301	20230926	143200	223570160	9680	9680	9680	9680	0
302	20230926	143100	223570160	9680	9680	9680	9680	1
303	20230926	143000	223560480	9680	9680	9680	9680	0
304	20230926	142900	223560480	9680	9680	9680	9680	1
305	20230926	142800	223550800	9680	9680	9680	9680	2
306	20230926	142700	223531440	9680	9680	9680	9680	1
307	20230926	142600	223521760	9680	9680	9680	9680	188
308	20230926	142500	221701920	9680	9680	9680	9680	1
309	20230926	142400	221692240	9680	9680	9680	9680	2
310	20230926	142300	221672880	9650	9650	9650	9650	44
311	20230926	142200	221248280	9680	9680	9680	9680	2
312	20230926	142100	221228920	9680	9680	9680	9680	0
313	20230926	142000	221228920	9680	9680	9680	9680	2
314	20230926	141900	221209560	9680	9680	9680	9680	0
315	20230926	141800	221209560	9680	9680	9680	9680	1
316	20230926	141700	221199880	9680	9680	9680	9680	1
317	20230926	141600	221190200	9650	9680	9680	9640	1258
318	20230926	141500	209055750	9680	9680	9680	9680	1
319	20230926	141400	209046070	9680	9680	9680	9680	0
320	20230926	141300	209046070	9680	9680	9680	9680	1
321	20230926	141200	209036390	9680	9680	9680	9680	0
322	20230926	141100	209036390	9680	9680	9680	9680	2
323	20230926	141000	209017030	9630	9680	9680	9630	1051
324	20230926	140900	198875250	9680	9680	9680	9680	1
325	20230926	140800	198865570	9680	9680	9680	9680	1
326	20230926	140700	198855890	9680	9680	9680	9680	1
327	20230926	140600	198846210	9670	9670	9680	9670	36
328	20230926	140500	198497990	9690	9690	9690	9690	1
329	20230926	140400	198488300	9690	9690	9690	9690	1
330	20230926	140300	198478610	9680	9680	9680	9680	1
331	20230926	140200	198468930	9670	9670	9670	9670	0
332	20230926	140100	198468930	9670	9690	9690	9670	288
333	20230926	140000	195683930	9680	9680	9680	9680	500
334	20230926	135900	190843930	9680	9680	9680	9680	1
335	20230926	135800	190834250	9680	9680	9680	9680	2
336	20230926	135700	190814890	9680	9660	9680	9660	74
337	20230926	135600	190100030	9660	9660	9660	9660	1
338	20230926	135500	190090370	9660	9660	9660	9660	0
339	20230926	135400	190090370	9660	9660	9660	9660	1
340	20230926	135300	190080710	9670	9670	9670	9670	0
341	20230926	135200	190080710	9670	9670	9670	9670	8
342	20230926	135100	190003350	9670	9670	9670	9670	0
343	20230926	135000	190003350	9670	9650	9670	9650	11
344	20230926	134900	189897180	9690	9690	9690	9690	1
345	20230926	134800	189887490	9690	9690	9690	9690	71
346	20230926	134700	189199500	9640	9690	9690	9640	111
347	20230926	134600	188129410	9690	9690	9690	9690	2
348	20230926	134500	188110030	9690	9690	9690	9690	0
349	20230926	134400	188110030	9690	9690	9690	9690	1
350	20230926	134300	188100340	9690	9690	9690	9690	0
351	20230926	134200	188100340	9690	9690	9690	9690	0
352	20230926	134100	188100340	9690	9690	9690	9690	2
353	20230926	134000	188080960	9690	9690	9690	9690	1
354	20230926	133900	188071270	9690	9690	9690	9690	1
355	20230926	133800	188061580	9690	9690	9690	9690	0
356	20230926	133700	188061580	9690	9700	9700	9690	3
357	20230926	133600	188032500	9650	9650	9650	9650	0
358	20230926	133500	188032500	9650	9650	9650	9650	64
359	20230926	133400	187414900	9650	9650	9650	9640	45
360	20230926	133300	186980740	9710	9710	9710	9710	1
361	20230926	133200	186971030	9710	9670	9710	9670	26
362	20230926	133100	186719570	9650	9670	9670	9650	2
363	20230926	133000	186700250	9670	9660	9670	9660	23
364	20230926	132900	186477850	9670	9670	9670	9670	2
365	20230926	132800	186458510	9670	9670	9670	9670	2
366	20230926	132700	186439170	9650	9650	9650	9650	142
367	20230926	132600	185068870	9660	9680	9680	9660	325
368	20230926	132500	181926130	9710	9710	9710	9710	15
369	20230926	132400	181780480	9680	9680	9680	9680	0
370	20230926	132300	181780480	9680	9680	9680	9680	0
371	20230926	132200	181780480	9680	9680	9680	9680	271
372	20230926	132100	179157200	9690	9690	9690	9690	0
373	20230926	132000	179157200	9690	9690	9690	9690	164
374	20230926	131900	177568040	9710	9710	9710	9710	0
375	20230926	131800	177568040	9710	9710	9710	9710	0
376	20230926	131700	177568040	9710	9710	9710	9710	0
377	20230926	131600	177568040	9710	9710	9710	9710	10
378	20230926	131500	177470940	9680	9680	9680	9680	25
379	20230926	131400	177228940	9710	9710	9710	9710	0
380	20230926	131300	177228940	9710	9710	9710	9710	10
381	20230926	131200	177131840	9710	9690	9710	9690	109
382	20230926	131100	176075530	9680	9680	9680	9680	0
383	20230926	131000	176075530	9680	9680	9680	9680	0
384	20230926	130900	176075530	9680	9680	9680	9680	25
385	20230926	130800	175833530	9680	9680	9680	9680	10
386	20230926	130700	175736730	9690	9690	9690	9690	93
387	20230926	130600	174835560	9730	9720	9730	9720	40
388	20230926	130500	174446560	9730	9730	9730	9730	0
389	20230926	130400	174446560	9730	9730	9730	9730	0
390	20230926	130300	174446560	9730	9690	9730	9690	11
391	20230926	130200	174339930	9730	9730	9730	9730	0
392	20230926	130100	174339930	9730	9730	9730	9730	1
393	20230926	130000	174330200	9730	9720	9730	9720	30
394	20230926	125900	174038550	9700	9700	9700	9700	0
395	20230926	125800	174038550	9700	9700	9700	9700	0
396	20230926	125700	174038550	9700	9700	9700	9700	0
397	20230926	125600	174038550	9700	9700	9700	9700	50
398	20230926	125500	173553550	9700	9700	9700	9700	0
399	20230926	125400	173553550	9700	9700	9700	9700	0
400	20230926	125300	173553550	9700	9700	9700	9700	0
401	20230926	125200	173553550	9700	9700	9700	9700	0
402	20230926	125100	173553550	9700	9700	9700	9700	0
403	20230926	125000	173553550	9700	9700	9700	9700	3
404	20230926	124900	173524450	9740	9740	9740	9740	0
405	20230926	124800	173524450	9740	9740	9740	9740	0
406	20230926	124700	173524450	9740	9730	9740	9730	10
407	20230926	124600	173427130	9680	9680	9680	9680	0
408	20230926	124500	173427130	9680	9680	9680	9680	0
409	20230926	124400	173427130	9680	9680	9680	9680	0
410	20230926	124300	173427130	9680	9680	9680	9680	0
411	20230926	124200	173427130	9680	9680	9680	9680	0
412	20230926	124100	173427130	9680	9680	9680	9680	20
413	20230926	124000	173233530	9680	9680	9680	9680	1
414	20230926	123900	173223850	9740	9740	9740	9740	0
415	20230926	123800	173223850	9740	9740	9740	9740	0
416	20230926	123700	173223850	9740	9740	9740	9740	0
417	20230926	123600	173223850	9740	9730	9740	9730	10
418	20230926	123500	173126530	9670	9670	9670	9670	0
419	20230926	123400	173126530	9670	9670	9670	9670	0
420	20230926	123300	173126530	9670	9670	9670	9670	1000
421	20230926	123200	163456530	9670	9670	9670	9670	0
422	20230926	123100	163456530	9670	9670	9670	9670	2
423	20230926	123000	163437190	9670	9670	9670	9670	220
424	20230926	122900	161309790	9670	9670	9670	9670	1104
425	20230926	122800	150634110	9700	9700	9700	9700	0
426	20230926	122700	150634110	9700	9700	9700	9700	0
427	20230926	122600	150634110	9700	9700	9700	9700	0
428	20230926	122500	150634110	9700	9700	9700	9700	100
429	20230926	122400	149664110	9700	9700	9700	9700	0
430	20230926	122300	149664110	9700	9700	9700	9700	20
431	20230926	122200	149470110	9670	9700	9700	9670	101
432	20230926	122100	148490440	9700	9700	9700	9700	0
433	20230926	122000	148490440	9700	9700	9700	9700	0
434	20230926	121900	148490440	9700	9700	9700	9700	0
435	20230926	121800	148490440	9700	9700	9700	9700	0
436	20230926	121700	148490440	9700	9700	9700	9700	0
437	20230926	121600	148490440	9700	9700	9700	9700	1
438	20230926	121500	148480740	9700	9700	9700	9700	100
439	20230926	121400	147510740	9690	9690	9690	9690	5
440	20230926	121300	147462290	9700	9700	9700	9700	0
441	20230926	121200	147462290	9700	9700	9700	9700	0
442	20230926	121100	147462290	9700	9700	9700	9700	0
443	20230926	121000	147462290	9700	9700	9700	9700	0
444	20230926	120900	147462290	9700	9700	9700	9700	0
445	20230926	120800	147462290	9700	9700	9700	9700	0
446	20230926	120700	147462290	9700	9660	9700	9660	331
447	20230926	120600	144251630	9700	9690	9700	9690	10
448	20230926	120500	144154640	9650	9650	9650	9650	284
449	20230926	120400	141414040	9700	9700	9700	9700	0
450	20230926	120300	141414040	9700	9700	9700	9700	50
451	20230926	120200	140929040	9700	9700	9700	9700	0
452	20230926	120100	140929040	9700	9650	9700	9650	456
453	20230926	120000	136528040	9650	9650	9650	9650	307
454	20230926	115900	133565490	9690	9690	9690	9690	11
455	20230926	115800	133458900	9690	9690	9700	9670	1128
456	20230926	115700	122528480	9660	9660	9660	9660	0
457	20230926	115600	122528480	9660	9660	9660	9660	0
458	20230926	115500	122528480	9660	9660	9660	9660	0
459	20230926	115400	122528480	9660	9660	9660	9660	0
460	20230926	115300	122528480	9660	9660	9660	9660	0
461	20230926	115200	122528480	9660	9700	9700	9660	130
462	20230926	115100	121268480	9700	9700	9700	9700	141
463	20230926	115000	119900780	9660	9670	9670	9650	1010
464	20230926	114900	110151180	9700	9700	9700	9700	0
465	20230926	114800	110151180	9700	9700	9700	9700	0
466	20230926	114700	110151180	9700	9700	9700	9700	0
467	20230926	114600	110151180	9700	9700	9700	9700	2
468	20230926	114500	110131780	9740	9740	9740	9740	0
469	20230926	114400	110131780	9740	9690	9740	9690	10
470	20230926	114300	110034470	9690	9690	9690	9690	0
471	20230926	114200	110034470	9690	9690	9690	9690	0
472	20230926	114100	110034470	9690	9690	9690	9690	0
473	20230926	114000	110034470	9690	9690	9690	9690	0
474	20230926	113900	110034470	9690	9670	9690	9670	72
475	20230926	113800	109338210	9680	9690	9690	9680	538
476	20230926	113700	104128680	9740	9740	9740	9740	0
477	20230926	113600	104128680	9740	9740	9740	9740	0
478	20230926	113500	104128680	9740	9740	9740	9740	0
479	20230926	113400	104128680	9740	9740	9740	9740	1
480	20230926	113300	104118940	9740	9740	9740	9740	0
481	20230926	113200	104118940	9740	9740	9740	9740	0
482	20230926	113100	104118940	9740	9740	9740	9740	1
483	20230926	113000	104109200	9740	9740	9740	9740	0
484	20230926	112900	104109200	9740	9740	9740	9740	0
485	20230926	112800	104109200	9740	9740	9740	9740	0
486	20230926	112700	104109200	9740	9740	9740	9740	0
487	20230926	112600	104109200	9740	9740	9740	9740	0
488	20230926	112500	104109200	9740	9740	9740	9740	0
489	20230926	112400	104109200	9740	9740	9740	9740	0
490	20230926	112300	104109200	9740	9740	9740	9740	0
491	20230926	112200	104109200	9740	9740	9740	9740	0
492	20230926	112100	104109200	9740	9740	9740	9740	0
493	20230926	112000	104109200	9740	9740	9740	9740	1
494	20230926	111900	104099460	9730	9730	9730	9730	0
495	20230926	111800	104099460	9730	9730	9730	9730	0
496	20230926	111700	104099460	9730	9730	9730	9730	0
497	20230926	111600	104099460	9730	9730	9730	9730	0
498	20230926	111500	104099460	9730	9730	9730	9730	0
499	20230926	111400	104099460	9730	9730	9730	9730	1
500	20230926	111300	104089730	9690	9690	9690	9690	0
501	20230926	111200	104089730	9690	9690	9690	9690	0
502	20230926	111100	104089730	9690	9690	9690	9690	0
503	20230926	111000	104089730	9690	9690	9690	9690	49
504	20230926	110900	103614920	9740	9730	9740	9730	10
505	20230926	110800	103517530	9740	9740	9740	9740	0
506	20230926	110700	103517530	9740	9740	9740	9740	2
507	20230926	110600	103498050	9740	9740	9740	9740	0
508	20230926	110500	103498050	9740	9740	9740	9740	0
509	20230926	110400	103498050	9740	9740	9740	9740	0
510	20230926	110300	103498050	9740	9740	9740	9740	0
511	20230926	110200	103498050	9740	9740	9740	9740	0
512	20230926	110100	103498050	9740	9740	9740	9740	0
513	20230926	110000	103498050	9740	9740	9740	9740	0
514	20230926	105900	103498050	9740	9740	9740	9740	0
515	20230926	105800	103498050	9740	9740	9740	9740	0
516	20230926	105700	103498050	9740	9740	9740	9740	0
517	20230926	105600	103498050	9740	9740	9740	9740	10
518	20230926	105500	103400650	9740	9740	9740	9740	0
519	20230926	105400	103400650	9740	9740	9740	9740	0
520	20230926	105300	103400650	9740	9730	9740	9730	10
521	20230926	105200	103303270	9690	9700	9700	9690	127
522	20230926	105100	102071530	9700	9700	9700	9700	0
523	20230926	105000	102071530	9700	9700	9700	9700	1
524	20230926	104900	102061830	9690	9690	9700	9690	144
525	20230926	104800	100666460	9690	9690	9690	9690	0
526	20230926	104700	100666460	9690	9700	9700	9690	142
527	20230926	104600	99289110	9700	9700	9700	9700	0
528	20230926	104500	99289110	9700	9710	9710	9700	57
529	20230926	104400	98735710	9700	9710	9710	9700	140
530	20230926	104300	97376390	9710	9710	9710	9710	2
531	20230926	104200	97356970	9720	9720	9720	9720	54
532	20230926	104100	96832090	9720	9720	9720	9720	0
533	20230926	104000	96832090	9720	9720	9720	9720	20
534	20230926	103900	96637690	9720	9720	9720	9720	0
535	20230926	103800	96637690	9720	9720	9720	9720	7
536	20230926	103700	96569650	9720	9720	9720	9720	12
537	20230926	103600	96453010	9720	9720	9720	9720	0
538	20230926	103500	96453010	9720	9720	9720	9720	0
539	20230926	103400	96453010	9720	9720	9720	9720	4
540	20230926	103300	96414130	9720	9720	9720	9720	8
541	20230926	103200	96336370	9720	9720	9720	9720	8
542	20230926	103100	96258610	9720	9720	9720	9720	0
543	20230926	103000	96258610	9720	9720	9720	9720	142
544	20230926	102900	94878370	9730	9720	9730	9720	208
545	20230926	102800	92854630	9730	9730	9730	9730	8
546	20230926	102700	92776790	9720	9720	9720	9720	0
547	20230926	102600	92776790	9720	9720	9720	9720	0
548	20230926	102500	92776790	9720	9720	9720	9720	49
549	20230926	102400	92300510	9750	9750	9750	9750	0
550	20230926	102300	92300510	9750	9750	9750	9750	0
551	20230926	102200	92300510	9750	9750	9750	9750	50
552	20230926	102100	91813010	9750	9750	9750	9750	0
553	20230926	102000	91813010	9750	9750	9750	9750	0
554	20230926	101900	91813010	9750	9750	9750	9750	50
555	20230926	101800	91325510	9750	9750	9750	9750	0
556	20230926	101700	91325510	9750	9750	9750	9750	105
557	20230926	101600	90301760	9710	9710	9710	9710	0
558	20230926	101500	90301760	9710	9710	9710	9710	0
559	20230926	101400	90301760	9710	9710	9710	9710	5
560	20230926	101300	90253210	9750	9750	9750	9750	0
561	20230926	101200	90253210	9750	9720	9750	9710	194
562	20230926	101100	88367590	9720	9720	9720	9720	90
563	20230926	101000	87492790	9720	9720	9720	9720	60
564	20230926	100900	86909590	9750	9750	9750	9750	0
565	20230926	100800	86909590	9750	9750	9750	9750	0
566	20230926	100700	86909590	9750	9710	9750	9710	208
567	20230926	100600	84884070	9710	9710	9710	9710	0
568	20230926	100500	84884070	9710	9700	9710	9700	90
569	20230926	100400	84010200	9710	9710	9710	9710	0
570	20230926	100300	84010200	9710	9710	9710	9710	2
571	20230926	100200	83990780	9710	9710	9710	9710	2
572	20230926	100100	83971360	9720	9710	9720	9710	100
573	20230926	100000	83000120	9680	9680	9680	9680	0
574	20230926	095900	83000120	9680	9710	9710	9680	643
575	20230926	095800	76765420	9720	9720	9720	9720	0
576	20230926	095700	76765420	9720	9720	9720	9720	0
577	20230926	095600	76765420	9720	9720	9720	9720	0
578	20230926	095500	76765420	9720	9720	9720	9720	1
579	20230926	095400	76755700	9700	9700	9700	9700	8
580	20230926	095300	76678100	9700	9700	9700	9700	0
581	20230926	095200	76678100	9700	9700	9700	9700	0
582	20230926	095100	76678100	9700	9710	9710	9700	98
583	20230926	095000	75727470	9710	9710	9710	9710	14
584	20230926	094900	75591530	9710	9710	9710	9710	3
585	20230926	094800	75562400	9710	9700	9710	9700	79
586	20230926	094700	74796090	9700	9700	9700	9690	2013
587	20230926	094600	55270100	9710	9710	9720	9700	2245
588	20230926	094500	33490980	9700	9710	9710	9700	1200
589	20230926	094400	21847510	9720	9720	9720	9720	0
590	20230926	094300	21847510	9720	9720	9720	9720	98
591	20230926	094200	20894950	9730	9730	9730	9730	0
592	20230926	094100	20894950	9730	9730	9730	9730	12
593	20230926	094000	20778190	9730	9730	9730	9730	0
594	20230926	093900	20778190	9730	9730	9730	9730	13
595	20230926	093800	20651700	9730	9730	9730	9730	0
596	20230926	093700	20651700	9730	9730	9730	9730	99
597	20230926	093600	19688430	9730	9730	9730	9730	23
598	20230926	093500	19464640	9720	9720	9720	9720	0
599	20230926	093400	19464640	9720	9720	9720	9720	136
600	20230926	093300	18142720	9730	9730	9730	9730	28
601	20230926	093200	17870280	9730	9730	9730	9730	0
602	20230926	093100	17870280	9730	9730	9730	9730	7
603	20230926	093000	17802170	9740	9740	9740	9740	31
604	20230926	092900	17500230	9740	9740	9740	9740	0
605	20230926	092800	17500230	9740	9740	9740	9740	57
606	20230926	092700	16945050	9740	9740	9740	9740	1
607	20230926	092600	16935310	9720	9720	9720	9720	0
608	20230926	092500	16935310	9720	9720	9720	9720	0
609	20230926	092400	16935310	9720	9740	9740	9720	409
610	20230926	092300	12958110	9760	9780	9780	9760	219
611	20230926	092200	10819570	9770	9770	9770	9770	39
612	20230926	092100	10438540	9770	9760	9770	9760	35
613	20230926	092000	10096820	9760	9760	9760	9760	2
614	20230926	091900	10077300	9760	9760	9760	9760	0
615	20230926	091800	10077300	9760	9760	9760	9760	3
616	20230926	091700	10048020	9760	9760	9760	9760	2
617	20230926	091600	10028500	9760	9760	9760	9760	0
618	20230926	091500	10028500	9760	9740	9760	9730	63
619	20230926	091400	9415100	9740	9750	9750	9740	54
620	20230926	091300	8889040	9750	9780	9780	9750	65
621	20230926	091200	8254510	9790	9770	9790	9770	203
622	20230926	091100	6267200	9770	9770	9770	9770	0
623	20230926	091000	6267200	9770	9770	9770	9770	3
624	20230926	090900	6237890	9790	9790	9790	9790	1
625	20230926	090800	6228100	9790	9780	9790	9780	41
626	20230926	090700	5827110	9770	9770	9770	9770	0
627	20230926	090600	5827110	9770	9770	9770	9770	0
628	20230926	090500	5827110	9770	9780	9780	9770	69
629	20230926	090400	5152320	9780	9780	9780	9780	122
630	20230926	090300	3959160	9780	9770	9780	9770	15
631	20230926	090200	3812540	9770	9780	9780	9770	26
632	20230926	090100	3558450	9770	9770	9770	9770	7
633	20230926	090000	3490060	9790	9720	9790	9720	359